Annaly Capital Management Inc (NY: NLY )

21.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 16.78 16.80 16.58 16.68 10,374,141 -0.05(-0.30%)
Apr 29, 2015 16.66 16.81 16.66 16.73 7,418,372 -0.08(-0.49%)
Apr 28, 2015 16.91 16.96 16.73 16.81 4,846,806 -0.13(-0.78%)
Apr 27, 2015 16.95 17.00 16.93 16.95 3,092,020 -0.03(-0.19%)
Apr 24, 2015 17.00 17.01 16.95 16.98 2,647,803 -0.02(-0.10%)
Apr 23, 2015 17.01 17.03 16.96 17.00 2,562,868 -0.02(-0.10%)
Apr 22, 2015 17.00 17.03 16.94 17.01 2,531,357 +0.03(+0.20%)
Apr 21, 2015 17.09 17.14 16.96 16.98 3,642,333 -0.12(-0.68%)
Apr 20, 2015 17.06 17.09 17.01 17.09 3,570,059 +0.05(+0.29%)
Apr 17, 2015 17.03 17.13 17.01 17.05 3,452,757 +0.00(+0.00%)
Apr 16, 2015 17.00 17.11 16.91 17.05 3,292,756 +0.05(+0.29%)
Apr 15, 2015 17.08 17.16 17.00 17.00 4,854,144 -0.10(-0.58%)
Apr 14, 2015 17.19 17.24 17.08 17.09 5,523,689 -0.05(-0.29%)
Apr 13, 2015 17.21 17.26 17.14 17.14 4,971,446 -0.08(-0.48%)
Apr 10, 2015 17.18 17.31 17.18 17.23 3,433,759 +0.10(+0.58%)
Apr 09, 2015 17.24 17.29 17.13 17.13 5,906,266 -0.12(-0.67%)
Apr 08, 2015 17.18 17.31 17.16 17.24 5,980,774 -0.02(-0.10%)
Apr 07, 2015 17.46 17.48 17.24 17.26 5,533,089 -0.17(-0.95%)
Apr 06, 2015 17.31 17.48 17.31 17.43 3,171,729 +0.12(+0.67%)
Apr 02, 2015 17.33 17.31 17.31 17.31 2,517,128 +0.02(+0.10%)
Apr 01, 2015 17.23 17.36 17.21 17.29 4,478,076 +0.07(+0.38%)
Mar 31, 2015 17.31 17.37 17.23 17.23 5,700,767 -0.08(-0.48%)
Mar 30, 2015 17.44 17.51 17.26 17.31 6,339,331 -0.13(-0.76%)
Mar 27, 2015 17.46 17.58 17.34 17.44 4,875,817 +0.02(+0.10%)
Mar 26, 2015 17.39 17.52 17.38 17.43 4,488,368 +0.03(+0.19%)
Mar 25, 2015 17.44 17.59 17.39 17.39 5,861,784 +0.00(+0.00%)
Mar 24, 2015 17.56 17.56 17.39 17.39 4,516,094 -0.11(-0.64%)
Mar 23, 2015 17.30 17.60 17.28 17.51 6,996,188 +0.21(+1.21%)
Mar 20, 2015 17.28 17.46 17.25 17.30 13,164,360 +0.06(+0.37%)
Mar 19, 2015 17.27 17.35 17.15 17.23 3,668,608 -0.03(-0.19%)
Mar 18, 2015 17.10 17.38 17.06 17.27 6,934,448 +0.18(+1.04%)
Mar 17, 2015 16.96 17.14 16.93 17.09 3,851,571 +0.14(+0.86%)
Mar 16, 2015 16.86 17.07 16.86 16.94 4,205,050 +0.03(+0.19%)
Mar 13, 2015 16.77 16.91 16.67 16.91 5,670,721 +0.14(+0.86%)
Mar 12, 2015 16.62 16.81 16.62 16.77 4,226,518 +0.18(+1.07%)
Mar 11, 2015 16.69 16.77 16.57 16.59 5,450,497 -0.08(-0.48%)
Mar 10, 2015 16.77 16.77 16.64 16.67 4,519,185 -0.13(-0.77%)
Mar 09, 2015 16.80 16.99 16.77 16.80 3,716,276 +0.00(+0.00%)
Mar 06, 2015 16.93 16.99 16.73 16.80 6,619,740 -0.29(-1.70%)
Mar 05, 2015 17.18 17.20 17.02 17.09 3,587,560 -0.11(-0.66%)
Mar 04, 2015 17.07 17.24 17.07 17.20 4,456,914 +0.13(+0.75%)
Mar 03, 2015 17.09 17.10 17.01 17.07 3,769,107 -0.02(-0.09%)
Mar 02, 2015 17.10 17.22 17.04 17.09 4,065,188 -0.02(-0.09%)
Feb 27, 2015 17.02 17.18 17.01 17.10 6,025,727 +0.08(+0.47%)
Feb 26, 2015 17.10 17.15 16.98 17.02 4,424,126 -0.11(-0.66%)
Feb 25, 2015 17.04 17.41 16.99 17.14 5,057,643 -0.02(-0.09%)
Feb 24, 2015 17.23 17.23 17.09 17.15 5,015,015 -0.11(-0.65%)
Feb 23, 2015 17.27 17.33 17.16 17.27 3,070,284 +0.00(+0.00%)
Feb 20, 2015 17.30 17.33 17.20 17.27 3,429,747 -0.02(-0.09%)
Feb 19, 2015 17.18 17.38 17.12 17.28 4,424,609 +0.06(+0.37%)
Feb 18, 2015 17.20 17.25 16.99 17.22 3,053,644 -0.02(-0.09%)
Feb 17, 2015 17.14 17.40 17.12 17.23 3,625,010 +0.02(+0.09%)
Feb 13, 2015 17.17 17.22 17.22 17.22 4,139,609 +0.05(+0.28%)
Feb 12, 2015 16.99 17.20 16.98 17.17 3,820,372 +0.24(+1.43%)
Feb 11, 2015 16.93 17.02 16.88 16.93 2,570,632 -0.02(-0.10%)
Feb 10, 2015 17.04 17.10 16.94 16.94 4,794,594 -0.05(-0.28%)
Feb 09, 2015 16.91 17.06 16.88 16.99 3,534,415 +0.08(+0.48%)
Feb 06, 2015 16.96 16.96 16.70 16.91 6,017,501 -0.11(-0.66%)
Feb 05, 2015 16.80 17.07 16.73 17.02 6,410,628 +0.21(+1.24%)
Feb 04, 2015 17.02 17.09 16.78 16.81 4,298,306 -0.26(-1.51%)
Feb 03, 2015 16.78 17.07 16.77 17.07 4,293,676 +0.21(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.